Optimi Health Corp. (CSE:OPTI)
Canada · Delayed Price · Currency is CAD 6.80
-0.10 (-1.45%)
Aug 10, 2026, 3:59 PM EST
Optimi Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.95 | 7.00 | 6.75 | 6.80 | 6.80 | -1.45% | 2,325 |
| Aug 7, 2026 | 7.24 | 7.24 | 6.90 | 6.90 | 6.90 | -2.40% | 2,303 |
| Aug 6, 2026 | 7.00 | 7.07 | 6.90 | 7.07 | 7.07 | 0.28% | 6,196 |
| Aug 5, 2026 | 6.70 | 7.08 | 6.70 | 7.05 | 7.05 | 6.02% | 18,773 |
| Aug 4, 2026 | 6.93 | 6.93 | 6.65 | 6.65 | 6.65 | -1.48% | 4,700 |
| Jul 31, 2026 | 6.50 | 6.80 | 6.37 | 6.75 | 6.75 | 5.47% | 3,011 |
| Jul 30, 2026 | 6.86 | 6.86 | 6.30 | 6.40 | 6.40 | -3.76% | 3,590 |
| Jul 29, 2026 | 6.73 | 6.73 | 6.52 | 6.65 | 6.65 | -0.45% | 3,972 |
| Jul 28, 2026 | 6.94 | 6.94 | 6.46 | 6.68 | 6.68 | -0.89% | 4,715 |
| Jul 27, 2026 | 6.74 | 6.85 | 6.70 | 6.74 | 6.74 | 1.35% | 8,122 |
| Jul 24, 2026 | 6.81 | 6.83 | 6.50 | 6.65 | 6.65 | -0.30% | 5,570 |
| Jul 23, 2026 | 6.34 | 6.69 | 6.25 | 6.67 | 6.67 | 5.37% | 3,292 |
| Jul 22, 2026 | 6.61 | 6.61 | 6.33 | 6.33 | 6.33 | -3.51% | 1,989 |
| Jul 21, 2026 | 6.73 | 6.94 | 6.56 | 6.56 | 6.56 | -2.53% | 2,368 |
| Jul 20, 2026 | 7.05 | 7.05 | 6.73 | 6.73 | 6.73 | -3.86% | 4,518 |
| Jul 17, 2026 | 7.00 | 7.05 | 6.76 | 7.00 | 7.00 | 0.29% | 13,450 |
| Jul 16, 2026 | 6.72 | 7.19 | 6.68 | 6.98 | 6.98 | 7.72% | 20,849 |
| Jul 15, 2026 | 5.89 | 6.65 | 5.89 | 6.48 | 6.48 | 11.72% | 8,101 |
| Jul 14, 2026 | 6.58 | 6.78 | 5.80 | 5.80 | 5.80 | -11.59% | 19,537 |
| Jul 13, 2026 | 6.40 | 6.63 | 6.40 | 6.56 | 6.56 | 1.08% | 3,047 |
| Jul 10, 2026 | 6.65 | 6.65 | 6.45 | 6.49 | 6.49 | -1.37% | 1,910 |
| Jul 9, 2026 | 6.55 | 6.72 | 6.55 | 6.58 | 6.58 | 1.23% | 1,700 |
| Jul 8, 2026 | 6.46 | 6.50 | 6.35 | 6.50 | 6.50 | - | 1,244 |
| Jul 7, 2026 | 6.74 | 6.75 | 6.47 | 6.50 | 6.50 | -4.69% | 5,341 |
| Jul 6, 2026 | 7.18 | 7.18 | 6.75 | 6.82 | 6.82 | -4.62% | 5,750 |
| Jul 3, 2026 | 7.05 | 7.20 | 7.05 | 7.15 | 7.15 | 2.14% | 1,100 |
| Jul 2, 2026 | 7.15 | 7.15 | 6.73 | 7.00 | 7.00 | -5.41% | 5,599 |
| Jun 30, 2026 | 6.38 | 7.40 | 6.30 | 7.40 | 7.40 | 16.54% | 5,752 |
| Jun 29, 2026 | 6.10 | 6.35 | 5.90 | 6.35 | 6.35 | 6.72% | 5,738 |
| Jun 26, 2026 | 5.90 | 6.15 | 5.69 | 5.95 | 5.95 | 2.59% | 33,209 |
| Jun 25, 2026 | 5.81 | 6.05 | 5.79 | 5.80 | 5.80 | -0.68% | 10,201 |
| Jun 24, 2026 | 5.95 | 5.95 | 5.75 | 5.84 | 5.84 | -1.02% | 8,725 |
| Jun 23, 2026 | 5.96 | 6.05 | 5.90 | 5.90 | 5.90 | - | 3,341 |
| Jun 22, 2026 | 7.10 | 7.11 | 5.90 | 5.90 | 5.90 | -16.90% | 10,037 |
| Jun 19, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 1,909 |
| Jun 18, 2026 | 6.30 | 8.00 | 6.29 | 7.10 | 7.10 | 16.39% | 29,388 |
| Jun 17, 2026 | 5.99 | 6.10 | 5.65 | 6.10 | 6.10 | 3.39% | 21,840 |
| Jun 16, 2026 | 6.90 | 6.90 | 5.86 | 5.90 | 5.90 | -14.37% | 5,873 |
| Jun 15, 2026 | 6.40 | 6.89 | 6.25 | 6.89 | 6.89 | 7.66% | 5,075 |
| Jun 12, 2026 | 6.39 | 6.55 | 6.20 | 6.40 | 6.40 | 12.28% | 8,525 |
| Jun 11, 2026 | 6.50 | 6.50 | 5.70 | 5.70 | 5.70 | -12.98% | 21,299 |
| Jun 10, 2026 | 6.71 | 7.00 | 6.55 | 6.55 | 6.55 | -2.96% | 3,818 |
| Jun 9, 2026 | 7.20 | 7.30 | 6.51 | 6.75 | 6.75 | -7.41% | 7,675 |
| Jun 8, 2026 | 7.16 | 8.15 | 7.16 | 7.29 | 7.29 | 12.15% | 36,556 |
| Jun 5, 2026 | 8.12 | 8.12 | 6.50 | 6.50 | 6.50 | -17.20% | 11,963 |
| Jun 4, 2026 | 7.86 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 1,019 |
| Jun 3, 2026 | 8.24 | 8.25 | 7.90 | 7.90 | 7.90 | -2.47% | 12,526 |
| Jun 2, 2026 | 7.86 | 8.35 | 7.75 | 8.10 | 8.10 | 2.53% | 7,637 |
| Jun 1, 2026 | 7.90 | 8.15 | 7.80 | 7.90 | 7.90 | -3.66% | 8,053 |
| May 29, 2026 | 7.99 | 8.25 | 7.85 | 8.20 | 8.20 | 6.36% | 5,279 |